Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.976 | 7.091 | 6.936 | 7.039 | 3,748,421 | +0.09(+1.32%) |
May 27, 2005 | 6.878 | 6.959 | 6.861 | 6.947 | 3,078,718 | +0.09(+1.26%) |
May 26, 2005 | 6.826 | 6.890 | 6.815 | 6.861 | 1,670,687 | +0.03(+0.50%) |
May 25, 2005 | 6.861 | 6.891 | 6.775 | 6.826 | 2,969,336 | -0.07(-1.00%) |
May 24, 2005 | 6.878 | 6.901 | 6.809 | 6.895 | 1,541,971 | +0.01(+0.08%) |
May 23, 2005 | 6.901 | 6.930 | 6.849 | 6.890 | 2,282,215 | -0.04(-0.58%) |
May 20, 2005 | 7.004 | 7.004 | 6.907 | 6.930 | 4,663,885 | -0.07(-0.98%) |
May 19, 2005 | 6.907 | 7.004 | 6.907 | 6.999 | 3,388,227 | +0.09(+1.33%) |
May 18, 2005 | 6.936 | 6.976 | 6.890 | 6.907 | 2,011,722 | +0.01(+0.08%) |
May 17, 2005 | 6.803 | 6.924 | 6.763 | 6.901 | 1,589,173 | +0.06(+0.84%) |
May 16, 2005 | 6.758 | 6.867 | 6.712 | 6.844 | 1,889,973 | +0.09(+1.27%) |
May 13, 2005 | 6.855 | 6.884 | 6.694 | 6.758 | 2,016,250 | -0.09(-1.34%) |
May 12, 2005 | 7.010 | 7.372 | 6.826 | 6.849 | 2,464,751 | -0.05(-0.67%) |
May 11, 2005 | 6.867 | 6.947 | 6.826 | 6.895 | 2,403,441 | +0.03(+0.42%) |
May 10, 2005 | 6.959 | 6.993 | 6.803 | 6.867 | 3,662,379 | -0.13(-1.81%) |
May 09, 2005 | 6.878 | 6.999 | 6.826 | 6.993 | 5,637,524 | +0.11(+1.67%) |
May 06, 2005 | 6.918 | 6.930 | 6.867 | 6.878 | 1,575,587 | -0.02(-0.33%) |
May 05, 2005 | 6.907 | 6.941 | 6.821 | 6.901 | 1,870,291 | -0.02(-0.33%) |
May 04, 2005 | 6.890 | 6.930 | 6.832 | 6.924 | 2,129,290 | +0.03(+0.42%) |
May 03, 2005 | 6.809 | 6.907 | 6.803 | 6.895 | 2,857,516 | +0.09(+1.35%) |
May 02, 2005 | 6.815 | 6.844 | 6.706 | 6.803 | 2,622,728 | +0.01(+0.08%) |
Apr 29, 2005 | 6.844 | 6.861 | 6.700 | 6.798 | 3,723,688 | -0.05(-0.75%) |
Apr 28, 2005 | 6.918 | 6.941 | 6.803 | 6.849 | 1,482,926 | -0.09(-1.32%) |
Apr 27, 2005 | 6.815 | 6.976 | 6.781 | 6.941 | 3,098,226 | +0.13(+1.85%) |
Apr 26, 2005 | 6.947 | 6.976 | 6.815 | 6.815 | 2,663,310 | -0.16(-2.30%) |
Apr 25, 2005 | 6.832 | 6.987 | 6.832 | 6.976 | 3,407,038 | +0.17(+2.53%) |
Apr 22, 2005 | 6.763 | 6.867 | 6.763 | 6.803 | 1,505,395 | +0.02(+0.25%) |
Apr 21, 2005 | 6.786 | 6.821 | 6.700 | 6.786 | 2,162,383 | +0.08(+1.20%) |
Apr 20, 2005 | 6.786 | 6.803 | 6.700 | 6.706 | 2,799,167 | -0.07(-1.10%) |
Apr 19, 2005 | 6.786 | 6.844 | 6.752 | 6.781 | 2,423,297 | -0.01(-0.08%) |
Apr 18, 2005 | 6.746 | 6.844 | 6.723 | 6.786 | 1,509,226 | +0.03(+0.51%) |
Apr 15, 2005 | 6.861 | 6.890 | 6.723 | 6.752 | 3,781,340 | -0.10(-1.51%) |
Apr 14, 2005 | 6.941 | 6.993 | 6.832 | 6.855 | 2,722,878 | -0.09(-1.24%) |
Apr 13, 2005 | 6.964 | 6.999 | 6.890 | 6.941 | 3,315,770 | +0.02(+0.25%) |
Apr 12, 2005 | 6.947 | 6.953 | 6.809 | 6.924 | 3,569,543 | -0.02(-0.33%) |
Apr 11, 2005 | 6.844 | 6.981 | 6.844 | 6.947 | 1,962,604 | +0.09(+1.26%) |
Apr 08, 2005 | 6.930 | 6.953 | 6.855 | 6.861 | 1,831,276 | -0.07(-1.08%) |
Apr 07, 2005 | 6.895 | 6.987 | 6.849 | 6.936 | 2,129,812 | +0.07(+1.09%) |
Apr 06, 2005 | 6.821 | 6.884 | 6.821 | 6.861 | 7,564,074 | +0.00(+0.00%) |
Apr 05, 2005 | 6.849 | 6.890 | 6.844 | 6.861 | 5,576,737 | +0.01(+0.17%) |
Apr 04, 2005 | 6.901 | 6.901 | 6.826 | 6.849 | 5,366,508 | -0.01(-0.08%) |
Apr 01, 2005 | 6.964 | 6.970 | 6.781 | 6.855 | 3,043,535 | -0.05(-0.75%) |
Mar 31, 2005 | 6.838 | 6.964 | 6.809 | 6.907 | 3,248,016 | +0.07(+1.09%) |
Mar 30, 2005 | 6.740 | 6.884 | 6.729 | 6.832 | 4,547,536 | +0.17(+2.50%) |
Mar 29, 2005 | 6.832 | 6.849 | 6.648 | 6.666 | 4,727,982 | -0.18(-2.60%) |
Mar 28, 2005 | 6.890 | 6.936 | 6.838 | 6.844 | 3,127,487 | +0.05(+0.68%) |
Mar 24, 2005 | 6.666 | 6.838 | 6.654 | 6.798 | 3,099,967 | +0.16(+2.42%) |
Mar 23, 2005 | 6.786 | 6.792 | 6.562 | 6.637 | 9,268,029 | -0.16(-2.36%) |
Mar 22, 2005 | 7.016 | 7.016 | 6.758 | 6.798 | 5,099,323 | -0.20(-2.79%) |
Mar 21, 2005 | 7.027 | 7.102 | 6.981 | 6.993 | 1,946,232 | -0.05(-0.73%) |
Mar 18, 2005 | 6.993 | 7.096 | 6.947 | 7.045 | 4,905,989 | +0.02(+0.25%) |
Mar 17, 2005 | 6.907 | 7.050 | 6.907 | 7.027 | 2,197,915 | +0.05(+0.74%) |
Mar 16, 2005 | 7.062 | 7.136 | 6.947 | 6.976 | 2,515,610 | -0.10(-1.38%) |
Mar 15, 2005 | 7.165 | 7.205 | 7.056 | 7.073 | 1,817,865 | -0.10(-1.44%) |
Mar 14, 2005 | 7.039 | 7.194 | 7.033 | 7.177 | 2,250,341 | +0.09(+1.21%) |
Mar 11, 2005 | 7.033 | 7.234 | 7.033 | 7.091 | 2,395,255 | +0.00(+0.00%) |
Mar 10, 2005 | 7.114 | 7.131 | 6.993 | 7.091 | 1,914,532 | -0.03(-0.48%) |
Mar 09, 2005 | 7.188 | 7.251 | 7.119 | 7.125 | 2,978,567 | -0.11(-1.59%) |
Mar 08, 2005 | 7.234 | 7.355 | 7.205 | 7.240 | 6,763,217 | +0.06(+0.80%) |
Mar 07, 2005 | 7.159 | 7.211 | 7.142 | 7.182 | 2,879,113 | +0.02(+0.32%) |
Mar 04, 2005 | 7.108 | 7.200 | 7.091 | 7.159 | 2,684,734 | +0.07(+1.05%) |
Mar 03, 2005 | 6.999 | 7.119 | 6.976 | 7.085 | 3,859,545 | +0.11(+1.65%) |
Mar 02, 2005 | 6.890 | 7.022 | 6.878 | 6.970 | 3,745,112 | +0.05(+0.66%) |